(NEXT FUNDS)野村日本株高配当70連動型ETF(1577)の株価時系列情報
(NEXT FUNDS)野村日本株高配当70連動型ETF(1577)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 38,850 | 39,100 | 38,690 | 38,810 | 3,412 |
| 2024/12/27 | 38,500 | 38,900 | 38,500 | 38,820 | 10,544 |
| 2024/12/26 | 38,000 | 38,410 | 38,000 | 38,380 | 2,229 |
| 2024/12/25 | 37,950 | 37,950 | 37,650 | 37,920 | 1,917 |
| 2024/12/24 | 37,700 | 37,950 | 37,700 | 37,860 | 11,253 |
| 2024/12/23 | 37,500 | 37,700 | 37,340 | 37,700 | 1,177 |
| 2024/12/20 | 37,700 | 37,700 | 37,340 | 37,490 | 1,620 |
| 2024/12/19 | 37,100 | 37,470 | 36,970 | 37,330 | 4,750 |
| 2024/12/18 | 37,270 | 37,520 | 37,270 | 37,410 | 4,503 |
| 2024/12/17 | 37,650 | 37,800 | 37,270 | 37,300 | 3,239 |
| 2024/12/16 | 37,800 | 37,900 | 37,600 | 37,670 | 3,727 |
| 2024/12/13 | 37,790 | 37,990 | 37,590 | 37,820 | 1,539 |
| 2024/12/12 | 38,160 | 38,170 | 37,970 | 38,060 | 6,003 |
| 2024/12/11 | 37,920 | 37,950 | 37,710 | 37,810 | 1,493 |
| 2024/12/10 | 38,010 | 38,140 | 37,710 | 37,710 | 2,183 |
| 2024/12/09 | 37,760 | 37,800 | 37,520 | 37,670 | 734 |
| 2024/12/06 | 37,840 | 37,840 | 37,530 | 37,610 | 1,252 |
| 2024/12/05 | 37,770 | 37,850 | 37,590 | 37,660 | 862 |
| 2024/12/04 | 38,040 | 38,080 | 37,690 | 37,730 | 1,812 |
| 2024/12/03 | 37,850 | 38,220 | 37,850 | 37,990 | 2,501 |
| 2024/12/02 | 37,190 | 37,760 | 37,190 | 37,610 | 38,809 |
| 2024/11/29 | 37,160 | 37,340 | 37,020 | 37,340 | 1,412 |
| 2024/11/28 | 36,960 | 37,320 | 36,810 | 37,260 | 1,225 |
| 2024/11/27 | 37,500 | 37,500 | 36,880 | 37,110 | 2,181 |
| 2024/11/26 | 38,010 | 38,010 | 37,320 | 37,570 | 4,176 |
| 2024/11/25 | 37,980 | 38,150 | 37,890 | 38,050 | 1,822 |
| 2024/11/22 | 37,670 | 37,860 | 37,580 | 37,790 | 700 |
| 2024/11/21 | 37,850 | 37,850 | 37,480 | 37,550 | 823 |
| 2024/11/20 | 37,860 | 38,030 | 37,610 | 37,850 | 1,813 |
| 2024/11/19 | 37,770 | 37,930 | 37,570 | 37,910 | 2,714 |
| 2024/11/18 | 37,720 | 37,790 | 37,550 | 37,690 | 4,001 |
| 2024/11/15 | 37,830 | 37,950 | 37,720 | 37,850 | 1,303 |
| 2024/11/14 | 37,680 | 38,040 | 37,600 | 37,670 | 1,912 |
| 2024/11/13 | 37,990 | 38,070 | 37,580 | 37,660 | 1,511 |
| 2024/11/12 | 38,010 | 38,260 | 37,880 | 37,990 | 3,488 |
| 2024/11/11 | 37,950 | 38,040 | 37,650 | 37,780 | 2,218 |
| 2024/11/08 | 38,180 | 38,320 | 37,820 | 37,970 | 2,762 |
| 2024/11/07 | 38,030 | 38,390 | 37,700 | 38,070 | 4,844 |
| 2024/11/06 | 36,920 | 37,700 | 36,920 | 37,570 | 7,456 |
| 2024/11/05 | 36,750 | 36,920 | 36,600 | 36,920 | 1,167 |
| 2024/11/01 | 36,580 | 36,870 | 36,450 | 36,590 | 1,499 |
| 2024/10/31 | 36,750 | 37,200 | 36,750 | 37,010 | 2,154 |
| 2024/10/30 | 36,800 | 37,080 | 36,730 | 37,020 | 5,251 |
| 2024/10/29 | 36,490 | 36,870 | 36,490 | 36,810 | 3,472 |
| 2024/10/28 | 35,800 | 36,510 | 35,760 | 36,440 | 1,957 |
| 2024/10/25 | 36,320 | 36,320 | 35,900 | 36,100 | 3,834 |
| 2024/10/24 | 36,100 | 36,510 | 35,880 | 36,400 | 4,623 |
| 2024/10/23 | 36,610 | 36,790 | 36,390 | 36,450 | 1,097 |
| 2024/10/22 | 36,820 | 36,900 | 36,390 | 36,660 | 2,571 |
| 2024/10/21 | 37,050 | 37,180 | 36,880 | 36,970 | 1,292 |
| 2024/10/18 | 37,470 | 37,470 | 37,130 | 37,200 | 3,366 |
| 2024/10/17 | 37,290 | 37,450 | 37,210 | 37,210 | 525 |
| 2024/10/16 | 36,920 | 37,360 | 36,760 | 37,170 | 942 |
| 2024/10/15 | 37,490 | 37,500 | 37,170 | 37,310 | 1,442 |
| 2024/10/11 | 37,270 | 37,390 | 37,130 | 37,160 | 1,426 |
| 2024/10/10 | 37,470 | 37,470 | 37,140 | 37,280 | 10,551 |
| 2024/10/09 | 37,590 | 37,590 | 36,970 | 37,110 | 2,456 |
| 2024/10/08 | 37,690 | 37,690 | 37,160 | 37,540 | 2,616 |
| 2024/10/07 | 37,790 | 37,920 | 37,580 | 37,800 | 2,804 |
| 2024/10/04 | 37,070 | 37,240 | 37,070 | 37,230 | 2,430 |
| 2024/10/03 | 38,060 | 38,110 | 37,620 | 37,620 | 8,537 |
| 2024/10/02 | 37,310 | 37,740 | 37,260 | 37,360 | 5,292 |
| 2024/10/01 | 37,570 | 37,720 | 37,190 | 37,560 | 2,405 |
| 2024/09/30 | 36,770 | 37,270 | 36,710 | 37,060 | 8,383 |
| 2024/09/27 | 37,680 | 38,030 | 37,430 | 37,950 | 5,834 |
| 2024/09/26 | 37,020 | 37,390 | 36,970 | 37,340 | 3,472 |
| 2024/09/25 | 36,880 | 36,890 | 36,620 | 36,800 | 1,731 |
| 2024/09/24 | 37,180 | 37,180 | 36,810 | 36,950 | 5,518 |
| 2024/09/20 | 36,800 | 36,950 | 36,580 | 36,650 | 4,003 |
| 2024/09/19 | 36,110 | 36,590 | 36,090 | 36,360 | 4,076 |
| 2024/09/18 | 35,940 | 35,940 | 35,280 | 35,520 | 854 |
| 2024/09/17 | 35,630 | 35,890 | 34,880 | 35,480 | 2,655 |
| 2024/09/13 | 35,980 | 35,980 | 35,440 | 35,490 | 2,162 |
| 2024/09/12 | 35,680 | 36,030 | 35,480 | 35,860 | 1,592 |
| 2024/09/11 | 35,560 | 35,560 | 34,700 | 34,970 | 3,426 |
| 2024/09/10 | 36,070 | 36,250 | 35,850 | 35,870 | 2,850 |
| 2024/09/09 | 35,150 | 36,000 | 35,110 | 35,950 | 6,220 |
| 2024/09/06 | 36,490 | 36,550 | 36,100 | 36,200 | 1,857 |
| 2024/09/05 | 36,220 | 36,950 | 35,850 | 36,510 | 9,967 |
| 2024/09/04 | 37,060 | 37,060 | 36,410 | 36,590 | 6,139 |
| 2024/09/03 | 37,590 | 37,990 | 37,590 | 37,890 | 3,231 |
| 2024/09/02 | 37,580 | 37,660 | 37,340 | 37,550 | 1,603 |
| 2024/08/30 | 37,190 | 37,390 | 37,150 | 37,380 | 2,426 |
| 2024/08/29 | 37,130 | 37,190 | 36,970 | 37,170 | 874 |
| 2024/08/28 | 37,030 | 37,080 | 36,880 | 37,080 | 1,304 |
| 2024/08/27 | 36,800 | 37,150 | 36,760 | 37,150 | 1,369 |
| 2024/08/26 | 36,840 | 36,880 | 36,620 | 36,740 | 1,458 |
| 2024/08/23 | 36,870 | 37,120 | 36,820 | 37,060 | 2,957 |
| 2024/08/22 | 36,840 | 36,840 | 36,600 | 36,740 | 4,452 |
| 2024/08/21 | 36,450 | 36,750 | 36,450 | 36,750 | 1,173 |
| 2024/08/20 | 37,100 | 37,120 | 36,800 | 37,020 | 4,935 |
| 2024/08/19 | 37,070 | 37,250 | 36,640 | 36,730 | 5,110 |
| 2024/08/16 | 37,120 | 37,200 | 36,780 | 37,200 | 6,738 |
| 2024/08/15 | 35,860 | 36,400 | 35,800 | 36,240 | 3,503 |
| 2024/08/14 | 35,360 | 35,950 | 35,360 | 35,760 | 6,666 |
| 2024/08/13 | 34,690 | 35,160 | 34,690 | 35,060 | 43,031 |
| 2024/08/09 | 34,850 | 34,850 | 33,840 | 34,080 | 61,223 |
| 2024/08/08 | 34,040 | 34,780 | 33,800 | 33,950 | 5,145 |
| 2024/08/07 | 32,880 | 35,040 | 32,880 | 34,350 | 12,803 |
| 2024/08/06 | 34,480 | 34,870 | 32,600 | 32,800 | 8,665 |
| 2024/08/05 | 32,830 | 33,250 | 30,100 | 31,760 | 16,483 |
| 2024/08/02 | 36,810 | 36,810 | 35,440 | 35,580 | 17,494 |
| 2024/08/01 | 38,830 | 38,870 | 37,440 | 38,090 | 11,434 |
| 2024/07/31 | 38,320 | 39,170 | 38,040 | 39,170 | 2,142 |
| 2024/07/30 | 38,410 | 38,440 | 38,160 | 38,410 | 884 |
| 2024/07/29 | 38,380 | 38,640 | 38,060 | 38,390 | 2,150 |
| 2024/07/26 | 37,900 | 38,100 | 37,510 | 37,750 | 4,798 |
| 2024/07/25 | 38,200 | 38,200 | 37,660 | 37,930 | 7,377 |
| 2024/07/24 | 39,500 | 39,500 | 38,600 | 38,670 | 4,122 |
| 2024/07/23 | 39,540 | 39,650 | 39,340 | 39,500 | 1,307 |
| 2024/07/22 | 39,500 | 39,560 | 39,110 | 39,240 | 2,492 |
| 2024/07/19 | 39,860 | 39,860 | 39,350 | 39,640 | 2,765 |
| 2024/07/18 | 39,950 | 40,160 | 39,810 | 40,050 | 1,662 |
| 2024/07/17 | 40,090 | 40,240 | 40,070 | 40,140 | 1,523 |
| 2024/07/16 | 39,700 | 39,960 | 39,610 | 39,760 | 1,258 |
| 2024/07/12 | 39,640 | 39,720 | 39,320 | 39,440 | 3,275 |
| 2024/07/11 | 39,910 | 40,060 | 39,720 | 39,890 | 6,845 |
| 2024/07/10 | 39,500 | 39,720 | 39,350 | 39,660 | 1,885 |
| 2024/07/09 | 39,650 | 39,650 | 39,170 | 39,580 | 1,668 |
| 2024/07/08 | 39,850 | 39,880 | 39,360 | 39,520 | 3,022 |
| 2024/07/05 | 40,270 | 40,310 | 39,680 | 39,850 | 1,843 |
| 2024/07/04 | 39,810 | 40,210 | 39,710 | 40,000 | 2,518 |
| 2024/07/03 | 39,820 | 39,820 | 39,480 | 39,820 | 4,145 |
| 2024/07/02 | 39,190 | 39,770 | 39,180 | 39,590 | 3,221 |
| 2024/07/01 | 38,940 | 39,190 | 38,930 | 39,000 | 3,347 |
| 2024/06/28 | 38,380 | 38,670 | 38,340 | 38,580 | 2,747 |
| 2024/06/27 | 38,250 | 38,320 | 38,050 | 38,250 | 1,509 |
| 2024/06/26 | 38,260 | 38,370 | 38,080 | 38,230 | 3,636 |
| 2024/06/25 | 37,610 | 38,260 | 37,610 | 38,170 | 2,946 |
| 2024/06/24 | 37,270 | 37,450 | 37,130 | 37,440 | 1,091 |
| 2024/06/21 | 37,240 | 37,500 | 37,210 | 37,240 | 5,593 |
| 2024/06/20 | 37,100 | 37,100 | 36,800 | 37,070 | 2,281 |
| 2024/06/19 | 37,080 | 37,300 | 37,080 | 37,200 | 2,512 |
| 2024/06/18 | 37,070 | 37,220 | 36,900 | 37,090 | 1,921 |
| 2024/06/17 | 37,620 | 37,620 | 36,850 | 36,990 | 5,117 |
| 2024/06/14 | 37,310 | 37,720 | 37,270 | 37,720 | 1,317 |
| 2024/06/13 | 38,110 | 38,110 | 37,350 | 37,380 | 7,314 |
| 2024/06/12 | 38,060 | 38,060 | 37,860 | 37,970 | 2,599 |
| 2024/06/11 | 38,500 | 38,600 | 38,190 | 38,220 | 2,234 |
| 2024/06/10 | 38,000 | 38,350 | 38,000 | 38,270 | 3,316 |
| 2024/06/07 | 37,990 | 38,050 | 37,850 | 37,960 | 1,144 |
| 2024/06/06 | 37,940 | 38,100 | 37,840 | 37,940 | 1,412 |
| 2024/06/05 | 38,560 | 38,560 | 37,770 | 37,840 | 6,358 |
| 2024/06/04 | 38,750 | 38,840 | 38,480 | 38,610 | 2,280 |
| 2024/06/03 | 38,640 | 39,060 | 38,640 | 38,990 | 4,643 |
| 2024/05/31 | 37,880 | 38,470 | 37,880 | 38,470 | 2,680 |
| 2024/05/30 | 37,510 | 37,880 | 37,320 | 37,850 | 2,590 |
| 2024/05/29 | 38,190 | 38,420 | 37,890 | 37,920 | 2,387 |
| 2024/05/28 | 37,990 | 38,190 | 37,980 | 38,190 | 1,363 |
| 2024/05/27 | 37,750 | 37,990 | 37,730 | 37,990 | 1,648 |
| 2024/05/24 | 37,620 | 37,750 | 37,310 | 37,690 | 4,400 |
| 2024/05/23 | 37,630 | 37,870 | 37,270 | 37,870 | 3,777 |
| 2024/05/22 | 38,080 | 38,080 | 37,780 | 37,890 | 3,089 |
| 2024/05/21 | 38,120 | 38,400 | 38,100 | 38,260 | 5,837 |
| 2024/05/20 | 37,590 | 38,210 | 37,590 | 38,100 | 2,627 |
| 2024/05/17 | 37,400 | 37,590 | 37,230 | 37,510 | 2,964 |
| 2024/05/16 | 38,030 | 38,030 | 37,240 | 37,510 | 3,241 |
| 2024/05/15 | 37,790 | 38,090 | 37,780 | 37,780 | 1,988 |
| 2024/05/14 | 37,690 | 37,830 | 37,390 | 37,620 | 1,041 |
| 2024/05/13 | 37,910 | 37,910 | 37,550 | 37,690 | 3,189 |
| 2024/05/10 | 37,650 | 38,240 | 37,650 | 37,910 | 3,180 |
| 2024/05/09 | 37,270 | 37,640 | 37,190 | 37,440 | 2,233 |
| 2024/05/08 | 37,530 | 37,530 | 37,020 | 37,020 | 4,078 |
| 2024/05/07 | 37,770 | 37,770 | 37,330 | 37,500 | 3,388 |
| 2024/05/02 | 37,500 | 37,530 | 37,280 | 37,400 | 4,212 |
| 2024/05/01 | 37,560 | 37,630 | 37,250 | 37,540 | 2,160 |
| 2024/04/30 | 37,410 | 37,840 | 37,370 | 37,760 | 4,294 |
| 2024/04/26 | 36,880 | 37,160 | 36,670 | 37,010 | 4,370 |
| 2024/04/25 | 37,090 | 37,340 | 36,750 | 36,800 | 5,485 |
| 2024/04/24 | 37,220 | 37,450 | 37,120 | 37,450 | 1,403 |
| 2024/04/23 | 37,200 | 37,300 | 36,940 | 37,090 | 2,163 |
| 2024/04/22 | 36,700 | 37,090 | 36,650 | 36,980 | 5,123 |
| 2024/04/19 | 36,790 | 36,790 | 36,020 | 36,310 | 5,368 |
| 2024/04/18 | 36,150 | 36,870 | 36,150 | 36,790 | 5,081 |
| 2024/04/17 | 37,140 | 37,140 | 36,400 | 36,430 | 4,245 |
| 2024/04/16 | 37,750 | 37,750 | 36,840 | 36,980 | 5,506 |
| 2024/04/15 | 37,370 | 37,820 | 37,270 | 37,810 | 3,214 |
| 2024/04/12 | 37,650 | 37,930 | 37,580 | 37,770 | 3,897 |
| 2024/04/11 | 37,210 | 37,670 | 37,210 | 37,570 | 2,291 |
| 2024/04/10 | 37,710 | 37,710 | 37,460 | 37,490 | 1,760 |
| 2024/04/09 | 37,590 | 37,720 | 37,460 | 37,710 | 2,198 |
| 2024/04/08 | 37,350 | 37,510 | 37,200 | 37,350 | 4,228 |
| 2024/04/05 | 36,870 | 37,160 | 36,720 | 37,160 | 7,001 |
| 2024/04/04 | 37,250 | 37,480 | 37,170 | 37,240 | 3,431 |
| 2024/04/03 | 37,430 | 37,600 | 36,000 | 37,440 | 11,092 |
| 2024/04/02 | 37,700 | 37,700 | 37,310 | 37,400 | 5,471 |
| 2024/04/01 | 38,570 | 38,570 | 37,250 | 37,370 | 16,621 |
| 2024/03/29 | 38,200 | 38,210 | 37,930 | 38,170 | 2,635 |
| 2024/03/28 | 37,820 | 38,190 | 37,750 | 37,770 | 3,019 |
| 2024/03/27 | 37,940 | 38,230 | 37,940 | 37,950 | 2,882 |
| 2024/03/26 | 37,610 | 37,820 | 37,570 | 37,730 | 2,747 |
| 2024/03/25 | 37,990 | 37,990 | 37,680 | 37,700 | 3,989 |
| 2024/03/22 | 37,850 | 38,140 | 37,750 | 38,090 | 5,428 |
| 2024/03/21 | 37,680 | 37,780 | 37,460 | 37,690 | 3,711 |
| 2024/03/19 | 36,610 | 37,130 | 36,610 | 37,100 | 1,726 |
| 2024/03/18 | 36,300 | 36,630 | 36,280 | 36,590 | 2,606 |
| 2024/03/15 | 35,710 | 36,150 | 35,710 | 36,060 | 2,743 |
| 2024/03/14 | 35,530 | 35,730 | 35,430 | 35,720 | 1,419 |
| 2024/03/13 | 35,880 | 35,890 | 35,210 | 35,380 | 3,728 |
| 2024/03/12 | 35,310 | 35,630 | 34,990 | 35,550 | 6,990 |
| 2024/03/11 | 36,350 | 36,350 | 35,270 | 35,630 | 10,645 |
| 2024/03/08 | 36,210 | 36,740 | 36,090 | 36,470 | 1,805 |
| 2024/03/07 | 36,980 | 36,980 | 36,290 | 36,430 | 5,485 |
| 2024/03/06 | 36,090 | 36,500 | 36,090 | 36,470 | 2,278 |
| 2024/03/05 | 36,000 | 36,200 | 35,900 | 36,190 | 2,158 |
| 2024/03/04 | 36,580 | 36,600 | 35,920 | 35,950 | 7,108 |
| 2024/03/01 | 35,750 | 36,200 | 35,690 | 36,120 | 2,522 |
| 2024/02/29 | 35,580 | 35,700 | 35,360 | 35,630 | 2,275 |
| 2024/02/28 | 35,700 | 35,790 | 35,450 | 35,590 | 1,915 |
| 2024/02/27 | 35,770 | 35,880 | 35,530 | 35,570 | 2,070 |
| 2024/02/26 | 35,760 | 35,790 | 35,510 | 35,560 | 2,864 |
| 2024/02/22 | 35,490 | 35,620 | 35,430 | 35,550 | 2,785 |
| 2024/02/21 | 35,220 | 35,440 | 35,130 | 35,200 | 2,067 |
| 2024/02/20 | 35,560 | 35,560 | 35,260 | 35,300 | 2,525 |
| 2024/02/19 | 35,120 | 35,450 | 35,040 | 35,450 | 2,622 |
| 2024/02/16 | 34,850 | 35,220 | 34,470 | 35,110 | 5,960 |
| 2024/02/15 | 34,630 | 34,850 | 34,380 | 34,450 | 2,439 |
| 2024/02/14 | 34,610 | 34,610 | 34,240 | 34,410 | 4,044 |
| 2024/02/13 | 34,430 | 34,720 | 34,250 | 34,720 | 4,058 |
| 2024/02/09 | 34,180 | 34,380 | 34,090 | 34,150 | 2,343 |
| 2024/02/08 | 34,420 | 34,480 | 34,140 | 34,330 | 2,003 |
| 2024/02/07 | 34,070 | 34,490 | 34,070 | 34,380 | 2,034 |
| 2024/02/06 | 34,470 | 34,470 | 34,110 | 34,110 | 3,986 |
| 2024/02/05 | 34,580 | 34,610 | 34,290 | 34,580 | 1,645 |
| 2024/02/02 | 34,490 | 34,490 | 34,150 | 34,260 | 4,228 |
| 2024/02/01 | 34,530 | 34,620 | 34,360 | 34,460 | 14,327 |
| 2024/01/31 | 34,420 | 34,850 | 34,300 | 34,840 | 2,173 |
| 2024/01/30 | 34,440 | 34,510 | 34,320 | 34,320 | 5,183 |
| 2024/01/29 | 34,110 | 34,550 | 34,110 | 34,450 | 8,303 |
| 2024/01/26 | 34,240 | 34,350 | 33,970 | 34,040 | 8,485 |
| 2024/01/25 | 34,330 | 34,450 | 34,240 | 34,390 | 1,042 |
| 2024/01/24 | 34,420 | 34,460 | 34,230 | 34,320 | 4,972 |
| 2024/01/23 | 34,600 | 34,760 | 34,360 | 34,460 | 4,018 |
| 2024/01/22 | 34,210 | 34,560 | 34,210 | 34,560 | 3,166 |
| 2024/01/19 | 34,240 | 34,240 | 33,910 | 34,030 | 2,735 |
| 2024/01/18 | 33,990 | 34,250 | 33,840 | 33,880 | 2,634 |
| 2024/01/17 | 34,400 | 34,740 | 34,000 | 34,030 | 12,814 |
| 2024/01/16 | 34,200 | 34,210 | 33,900 | 34,040 | 2,707 |
| 2024/01/15 | 33,740 | 34,200 | 33,580 | 34,130 | 8,149 |
| 2024/01/12 | 33,670 | 33,870 | 33,400 | 33,560 | 4,742 |
| 2024/01/11 | 33,440 | 33,700 | 33,440 | 33,520 | 4,377 |
| 2024/01/10 | 32,930 | 33,190 | 32,850 | 33,120 | 3,584 |
| 2024/01/09 | 33,150 | 33,240 | 32,770 | 32,880 | 3,588 |
| 2024/01/05 | 32,600 | 33,030 | 32,600 | 32,900 | 4,100 |
| 2024/01/04 | 31,910 | 32,430 | 31,670 | 32,380 | 5,086 |